$9.10 +0.10 (%) Goodfellow Inc - TSX

Jun. 30, 2015 | 01:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDL.TO historical data

Date Open High Low Close Volume
6/30/201510.2510.2510.1910.1937,508
6/30/20159.009.108.979.101,800
6/29/201510.2610.3110.2610.2821,951
6/29/20159.209.209.009.002,000
6/26/201510.3210.3310.2810.3239,500
6/26/20159.189.209.189.20400
6/25/201510.3710.4410.2810.3265,266
6/25/20158.998.998.998.972,450
6/24/201510.3410.3510.3210.3357,626
6/24/20159.199.209.039.03920
6/23/201510.3310.3710.3210.3529,102
6/23/20159.199.209.199.201,000
6/22/201510.2910.3110.2810.3118,809
6/22/20159.159.308.948.9915,700
6/19/201510.2610.2710.2610.2625,409
6/19/20159.359.359.359.350
6/18/201510.2810.3110.2610.2716,141
6/18/20159.159.359.149.3511,000
6/17/201510.2610.3110.2510.2722,970
6/17/20159.109.109.059.103,602
6/16/201510.2310.2710.2310.2613,363
6/16/20159.059.109.059.058,500
6/15/201510.2310.2710.2310.2529,224
6/15/20159.009.009.009.00100
6/12/201510.2410.2810.2410.2717,231
6/12/20159.059.059.059.050
6/11/201510.3910.4310.3910.4113,300
6/11/20159.239.239.059.057,370
6/10/201510.4010.4310.3910.42113,975
6/10/20159.159.159.159.150
6/9/201510.3610.3910.2610.3718,233
6/9/20159.409.409.159.152,900
6/8/201510.3310.4110.3310.3616,987
6/8/20159.309.509.309.503,240
6/5/201510.4010.4010.3610.3823,462
6/5/20159.379.379.309.303,670
6/4/201510.4310.4510.3910.4329,322
6/4/20159.359.359.339.331,700
6/3/201510.4410.4610.4310.4415,675
6/3/20159.509.509.509.50100
6/2/201510.4310.4510.4310.4314,391
6/2/20159.509.509.509.500
6/1/201510.4210.4510.4010.4423,131
6/1/20159.559.559.509.50700
5/29/201510.4310.4510.4010.4422,089
5/29/20159.509.509.499.49700
5/28/201510.4110.4410.4010.4418,291
5/28/20159.639.759.609.601,000
5/27/201510.4010.4710.4010.4534,453
5/27/20159.679.709.679.671,150
5/26/201510.4510.4710.4110.4231,229
5/26/20159.759.759.569.561,550
5/25/20159.759.759.759.752,900
5/22/201510.4810.5110.4510.4730,424
5/22/20159.689.759.669.752,948
5/21/201510.4610.5110.4610.4912,957
5/21/20159.859.859.859.850
5/20/201510.4510.4910.4510.4727,650
5/20/20159.829.859.829.85200
5/19/201510.5010.5010.4510.457,766
5/19/20159.889.889.809.802,300
5/18/201510.4610.5210.4610.5226,999
5/15/201510.5010.5210.4710.4818,718
5/15/20159.949.949.949.94200
5/14/201510.4910.5410.4710.5136,936
5/14/20159.889.889.889.880
5/13/201510.4410.5010.4410.5043,358
5/13/20159.889.889.889.882,000
5/12/201510.4310.4710.4210.4526,605
5/12/20159.929.959.889.881,000
5/11/201510.4810.4810.4210.4524,574
5/11/20159.959.959.929.921,400
5/8/201510.4610.4710.4510.4715,927
5/8/20159.959.959.959.953,950
5/7/201510.4110.4410.4110.4212,151
5/7/20159.8810.009.8810.007,900
5/6/201510.4310.4510.4110.4116,557
5/6/20159.859.859.809.80800
5/5/201510.4610.4610.4210.4318,019
5/5/20159.809.819.809.802,000
5/4/201510.4010.4410.4010.4315,439
5/4/20159.809.809.809.80200
5/1/201510.4610.4710.4010.4237,118
5/1/20159.809.809.809.800
4/30/201510.4510.4610.4010.4350,737
4/30/20159.959.959.959.950
4/29/201510.4010.4610.4010.4316,808
4/29/20159.829.959.829.95600
4/28/201510.3810.4210.3810.4124,720
4/28/20159.659.659.659.650
4/27/201510.4110.4310.3910.4112,639
4/27/20159.699.699.659.65505
4/24/201510.4110.4310.4010.4111,367
4/24/20159.749.749.749.740
4/23/201510.4010.4310.4010.4314,592
4/23/20159.959.969.749.74300
4/22/201510.3810.4110.3610.4131,137
4/22/201510.0110.019.759.752,750
4/21/201510.3510.3910.3410.3723,018
4/21/20159.8010.109.7910.007,288
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!